Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 30, 2007 | 45.50 | 45.59 | 44.52 | 44.61 | 6,887,398 | -0.81(-1.78%) |
Apr 27, 2007 | 45.24 | 45.49 | 44.90 | 45.42 | 5,348,400 | -0.18(-0.39%) |
Apr 26, 2007 | 45.65 | 45.85 | 44.83 | 45.60 | 6,589,000 | -0.47(-1.02%) |
Apr 25, 2007 | 45.69 | 46.15 | 45.46 | 46.07 | 6,613,790 | +0.66(+1.45%) |
Apr 24, 2007 | 45.26 | 45.65 | 44.77 | 45.41 | 5,837,284 | +0.29(+0.64%) |
Apr 23, 2007 | 45.10 | 45.37 | 44.93 | 45.12 | 3,889,865 | -0.09(-0.20%) |
Apr 20, 2007 | 45.24 | 45.62 | 44.91 | 45.21 | 8,188,267 | +0.25(+0.56%) |
Apr 19, 2007 | 45.20 | 45.31 | 44.68 | 44.96 | 6,885,180 | -0.34(-0.75%) |
Apr 18, 2007 | 45.29 | 45.60 | 45.22 | 45.30 | 5,223,200 | -0.22(-0.48%) |
Apr 17, 2007 | 45.80 | 45.89 | 45.36 | 45.52 | 5,328,430 | -0.42(-0.91%) |
Apr 16, 2007 | 45.89 | 46.05 | 45.50 | 45.94 | 6,877,113 | +0.06(+0.13%) |
Apr 13, 2007 | 46.29 | 46.29 | 45.49 | 45.88 | 7,538,208 | -0.12(-0.26%) |
Apr 12, 2007 | 46.10 | 46.60 | 45.46 | 46.00 | 17,541,048 | +0.91(+2.02%) |
Apr 11, 2007 | 45.72 | 45.75 | 44.75 | 45.09 | 8,154,022 | -0.42(-0.92%) |
Apr 10, 2007 | 46.24 | 46.24 | 45.15 | 45.51 | 9,976,515 | -1.12(-2.40%) |
Apr 09, 2007 | 47.09 | 47.60 | 46.30 | 46.63 | 22,393,186 | +2.16(+4.86%) |
Apr 05, 2007 | 44.60 | 44.71 | 43.98 | 44.47 | 6,485,033 | -0.35(-0.78%) |
Apr 04, 2007 | 45.64 | 45.83 | 44.57 | 44.82 | 9,576,073 | -0.74(-1.62%) |
Apr 03, 2007 | 45.75 | 46.10 | 45.49 | 45.56 | 7,614,700 | -0.04(-0.09%) |
Apr 02, 2007 | 45.77 | 45.90 | 45.21 | 45.60 | 6,159,600 | -0.26(-0.57%) |
Mar 30, 2007 | 45.25 | 46.39 | 45.20 | 45.86 | 6,627,136 | -0.18(-0.39%) |
Mar 29, 2007 | 46.35 | 46.52 | 45.58 | 46.04 | 8,209,468 | -0.31(-0.67%) |
Mar 28, 2007 | 46.62 | 46.62 | 45.96 | 46.35 | 9,206,534 | -0.36(-0.77%) |
Mar 27, 2007 | 47.00 | 47.14 | 46.51 | 46.71 | 11,778,700 | -0.37(-0.79%) |
Mar 26, 2007 | 45.63 | 47.26 | 45.44 | 47.08 | 12,759,183 | +1.38(+3.02%) |
Mar 23, 2007 | 45.14 | 45.82 | 45.05 | 45.70 | 8,455,785 | +0.31(+0.68%) |
Mar 22, 2007 | 45.47 | 45.76 | 44.68 | 45.39 | 12,455,492 | -0.25(-0.55%) |
Mar 21, 2007 | 45.40 | 46.35 | 45.01 | 45.64 | 15,898,466 | +0.04(+0.09%) |
Mar 20, 2007 | 45.40 | 46.04 | 44.97 | 45.60 | 10,101,048 | +0.36(+0.80%) |
Mar 19, 2007 | 45.36 | 45.49 | 44.90 | 45.24 | 11,310,700 | -0.01(-0.02%) |
Mar 16, 2007 | 45.87 | 45.87 | 45.00 | 45.25 | 15,377,558 | -0.55(-1.20%) |
Mar 15, 2007 | 45.28 | 46.26 | 45.05 | 45.80 | 25,046,900 | +2.42(+5.58%) |
Mar 14, 2007 | 43.55 | 43.73 | 42.84 | 43.38 | 10,805,400 | +0.44(+1.02%) |
Mar 13, 2007 | 43.89 | 43.85 | 42.79 | 42.94 | 7,066,400 | -0.95(-2.16%) |
Mar 12, 2007 | 43.77 | 44.03 | 43.45 | 43.89 | 7,159,000 | +0.89(+2.07%) |
Mar 09, 2007 | 42.91 | 43.17 | 42.80 | 43.00 | 4,616,500 | +0.30(+0.70%) |
Mar 08, 2007 | 42.48 | 42.86 | 42.34 | 42.70 | 5,613,500 | +0.61(+1.45%) |
Mar 07, 2007 | 42.43 | 42.73 | 42.01 | 42.09 | 6,634,700 | -0.33(-0.78%) |
Mar 06, 2007 | 42.18 | 42.61 | 42.13 | 42.42 | 6,476,900 | +0.66(+1.58%) |
Mar 05, 2007 | 41.65 | 42.37 | 41.57 | 41.76 | 8,214,100 | -0.60(-1.42%) |
Mar 02, 2007 | 43.01 | 43.29 | 42.17 | 42.36 | 7,685,200 | -0.79(-1.83%) |
Mar 01, 2007 | 43.24 | 43.68 | 43.00 | 43.15 | 8,643,590 | -0.63(-1.44%) |
Feb 28, 2007 | 43.77 | 44.10 | 43.20 | 43.78 | 8,285,200 | +0.12(+0.27%) |
Feb 27, 2007 | 44.01 | 45.00 | 42.61 | 43.66 | 11,567,100 | -1.33(-2.96%) |
Feb 26, 2007 | 46.42 | 47.26 | 44.76 | 44.99 | 37,299,588 | +1.54(+3.54%) |
Feb 23, 2007 | 42.84 | 43.68 | 42.43 | 43.45 | 6,195,300 | +0.45(+1.05%) |
Feb 22, 2007 | 43.10 | 43.42 | 42.74 | 43.00 | 4,951,700 | -0.01(-0.02%) |
Feb 21, 2007 | 43.38 | 43.21 | 42.97 | 43.01 | 4,809,300 | -0.42(-0.97%) |
Feb 20, 2007 | 43.26 | 43.45 | 43.05 | 43.43 | 3,271,600 | -0.01(-0.02%) |
Feb 16, 2007 | 43.50 | 43.85 | 43.33 | 43.44 | 5,579,200 | -0.10(-0.23%) |
Feb 15, 2007 | 43.00 | 43.55 | 43.00 | 43.54 | 5,981,800 | +0.57(+1.33%) |
Feb 14, 2007 | 42.75 | 43.08 | 42.56 | 42.97 | 5,711,010 | +0.27(+0.63%) |
Feb 13, 2007 | 42.50 | 42.98 | 42.43 | 42.70 | 6,820,108 | +0.40(+0.95%) |
Feb 12, 2007 | 41.92 | 42.38 | 41.87 | 42.30 | 6,276,120 | +0.28(+0.67%) |
Feb 09, 2007 | 41.58 | 42.05 | 41.53 | 42.02 | 5,407,200 | +0.40(+0.96%) |
Feb 08, 2007 | 41.68 | 41.88 | 41.45 | 41.62 | 3,510,000 | -0.22(-0.53%) |
Feb 07, 2007 | 41.75 | 42.07 | 41.72 | 41.84 | 3,638,500 | +0.08(+0.19%) |
Feb 06, 2007 | 41.15 | 41.84 | 41.15 | 41.76 | 4,176,000 | +0.51(+1.24%) |
Feb 05, 2007 | 41.57 | 41.97 | 41.10 | 41.25 | 7,124,200 | -0.24(-0.58%) |
Feb 02, 2007 | 41.61 | 41.64 | 41.16 | 41.49 | 3,877,900 | -0.14(-0.34%) |